Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Star Resources Ltd (OP: NESRF )

9.860 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 15, 2024 9.860 0 +0.47(+5.01%)
May 14, 2024 9.400 9.400 9.390 9.390 300,161 -0.38(-3.84%)
May 13, 2024 9.765 9.765 9.765 9.765 1,500 +0.16(+1.61%)
May 08, 2024 9.610 0 +0.14(+1.48%)
May 07, 2024 9.470 9.470 9.470 9.470 414 +0.10(+1.07%)
May 06, 2024 9.370 9.370 9.370 9.370 276 +0.12(+1.30%)
May 03, 2024 9.250 9.250 9.250 9.250 100 -0.15(-1.60%)
May 02, 2024 9.480 9.500 9.330 9.400 2,714 -0.10(-1.05%)
May 01, 2024 9.500 9.500 9.500 9.500 2,730 +0.04(+0.42%)
Apr 30, 2024 9.460 9.460 9.450 9.460 903 -0.35(-3.57%)
Apr 29, 2024 9.920 9.920 9.810 9.810 2,098 +0.02(+0.20%)
Apr 26, 2024 9.790 9.790 9.790 9.790 3,000 +0.02(+0.20%)
Apr 24, 2024 9.770 1 +0.22(+2.36%)
Apr 23, 2024 9.290 9.545 9.290 9.545 650 -0.20(-2.00%)
Apr 22, 2024 9.570 9.740 9.570 9.740 5,599 +0.16(+1.67%)
Apr 18, 2024 9.580 0 -0.11(-1.14%)
Apr 16, 2024 9.690 14,500 -0.31(-3.10%)
Apr 15, 2024 10.00 10.00 10.00 10.00 36,007 +0.00(+0.00%)
Apr 11, 2024 10.00 1,761 -0.02(-0.20%)
Apr 10, 2024 10.02 10.02 10.02 10.02 130 +0.02(+0.20%)
Apr 08, 2024 10.00 10 +0.01(+0.10%)
Apr 05, 2024 9.590 9.990 9.540 9.990 2,133 +0.48(+5.05%)
Apr 04, 2024 9.450 9.682 9.450 9.510 1,442 +0.14(+1.45%)
Apr 03, 2024 9.350 9.374 9.350 9.374 23,130 -0.32(-3.26%)
Apr 02, 2024 9.674 9.690 9.580 9.690 10,266 +0.62(+6.84%)
Apr 01, 2024 9.255 9.255 9.070 9.070 406 -0.18(-1.95%)
Mar 27, 2024 9.250 0 +0.41(+4.64%)
Mar 26, 2024 8.840 9.000 8.840 8.840 2,600 -0.16(-1.78%)
Mar 25, 2024 9.000 9.000 9.000 9.000 1,000 +0.10(+1.12%)
Mar 22, 2024 8.800 8.900 8.800 8.900 2,594 -0.15(-1.66%)
Mar 20, 2024 9.050 0 +0.27(+3.08%)
Mar 19, 2024 8.780 8.780 8.650 8.780 970 -0.09(-1.01%)
Mar 18, 2024 8.870 8.870 8.870 8.870 300 -0.03(-0.34%)
Mar 15, 2024 8.950 8.950 8.900 8.900 1,845 -0.13(-1.41%)
Mar 14, 2024 8.990 9.027 8.980 9.027 10,000 -0.17(-1.88%)
Mar 11, 2024 9.200 0 -0.46(-4.76%)
Mar 08, 2024 9.400 9.660 9.400 9.660 1,492 +0.77(+8.66%)
Mar 06, 2024 8.890 0 -0.57(-6.03%)
Mar 05, 2024 8.970 9.460 8.970 9.460 4,755 +0.50(+5.58%)
Mar 04, 2024 8.590 8.960 8.550 8.960 19,401 +0.51(+6.04%)
Feb 29, 2024 8.450 0 +0.24(+2.92%)
Feb 28, 2024 8.360 8.360 8.210 8.210 900 -0.19(-2.26%)
Feb 27, 2024 8.405 8.405 8.400 8.400 1,275 +0.00(+0.02%)
Feb 23, 2024 8.398 0 +0.04(+0.48%)
Feb 22, 2024 8.358 8.358 8.358 8.358 300 -0.30(-3.49%)
Feb 20, 2024 8.660 3,930 +0.43(+5.22%)
Feb 16, 2024 8.230 8.230 8.230 8.230 333 -0.13(-1.50%)
Feb 15, 2024 8.110 8.355 8.110 8.355 1,142 +0.06(+0.66%)
Feb 14, 2024 8.500 8.500 8.220 8.300 38,874 -0.07(-0.84%)
Feb 13, 2024 8.370 8.370 8.370 8.370 1,500 -0.28(-3.24%)
Feb 12, 2024 8.670 8.670 8.650 8.650 1,760 +0.32(+3.84%)
Feb 09, 2024 8.330 8.330 8.330 8.330 7,085 -0.05(-0.60%)
Feb 08, 2024 8.380 8.380 8.380 8.380 509 -0.61(-6.79%)
Feb 06, 2024 8.990 0 +0.59(+7.02%)
Feb 05, 2024 8.660 8.660 8.400 8.400 350 -0.60(-6.67%)
Feb 02, 2024 9.000 9.000 9.000 9.000 1,434 +0.30(+3.51%)
Jan 31, 2024 8.695 2,594 -0.30(-3.39%)
Jan 30, 2024 9.000 9.000 9.000 9.000 12,100 +0.87(+10.70%)
Jan 25, 2024 8.130 35 -0.17(-2.07%)
Jan 24, 2024 8.230 8.302 8.230 8.302 2,830 +0.31(+3.84%)
Jan 18, 2024 7.995 55 -0.26(-3.21%)
Jan 17, 2024 8.065 8.330 8.065 8.260 3,263 -0.25(-2.89%)
Jan 12, 2024 8.506 0 +0.01(+0.07%)
Jan 08, 2024 8.500 1,190 -0.17(-2.00%)
Jan 05, 2024 8.674 8.674 8.674 8.674 500 -0.13(-1.44%)
Jan 04, 2024 8.457 8.800 8.415 8.800 4,363 +0.20(+2.33%)
Jan 03, 2024 8.590 8.600 8.590 8.600 88,421 -0.56(-6.11%)
Jan 02, 2024 9.270 9.270 9.160 9.160 545 -0.12(-1.29%)
Dec 28, 2023 9.280 0 -0.17(-1.79%)
Dec 27, 2023 9.380 9.450 9.290 9.450 4,175 +0.67(+7.63%)
Dec 26, 2023 9.100 9.100 8.780 8.780 800 -0.35(-3.83%)
Dec 22, 2023 9.540 9.540 9.130 9.130 1,600 -0.17(-1.83%)
Dec 21, 2023 9.265 9.300 9.260 9.300 495 +0.38(+4.26%)
Dec 20, 2023 8.920 8.920 8.920 8.920 250 -0.06(-0.67%)
Dec 19, 2023 8.980 8.980 8.980 8.980 100 +0.41(+4.78%)
Dec 15, 2023 8.570 13 -0.13(-1.49%)
Dec 14, 2023 8.700 8.700 8.700 8.700 2,000 +0.39(+4.69%)
Dec 13, 2023 7.770 8.310 7.770 8.310 7,752 +0.21(+2.59%)
Dec 12, 2023 8.100 8.100 8.100 8.100 2,084 +0.00(+0.00%)
Dec 11, 2023 7.990 8.100 7.990 8.100 1,405 +0.00(+0.00%)
Dec 07, 2023 8.100 0 -0.35(-4.14%)
Dec 04, 2023 8.450 106,801 +0.20(+2.42%)
Dec 01, 2023 8.320 8.320 8.175 8.250 2,649 -0.07(-0.84%)
Nov 29, 2023 8.320 0 +0.32(+4.00%)
Nov 28, 2023 8.000 8.000 8.000 8.000 100 +0.25(+3.23%)
Nov 24, 2023 7.750 0 +0.05(+0.65%)
Nov 21, 2023 7.700 51 +0.28(+3.77%)
Nov 20, 2023 7.420 7.420 7.420 7.420 800 +0.04(+0.59%)
Nov 16, 2023 7.376 0 -0.05(-0.67%)
Nov 14, 2023 7.426 0 +0.01(+0.08%)
Nov 09, 2023 7.420 0 +0.00(+0.00%)
Nov 08, 2023 7.420 7.420 7.420 7.420 164 -0.38(-4.87%)
Nov 03, 2023 7.800 0 +0.50(+6.85%)
Oct 31, 2023 7.300 0 -0.05(-0.68%)
Oct 27, 2023 7.350 0 -0.48(-6.13%)
Oct 25, 2023 7.830 2,505 +0.13(+1.75%)
Oct 24, 2023 7.695 7.695 7.695 7.695 203 +0.08(+1.12%)
Oct 20, 2023 7.610 50 +0.03(+0.40%)
Oct 19, 2023 7.500 7.580 7.500 7.580 1,445 +0.23(+3.13%)
Oct 18, 2023 7.450 7.450 7.350 7.350 6,000 +0.35(+5.00%)
Oct 16, 2023 7.000 0 -0.15(-2.10%)
Oct 13, 2023 7.090 7.150 7.090 7.150 3,110 -0.07(-1.04%)
Oct 12, 2023 7.500 7.500 7.225 7.225 2,450 -0.39(-5.06%)
Oct 10, 2023 7.610 0 +0.52(+7.33%)
Oct 09, 2023 7.410 7.410 7.090 7.090 4,512 +0.35(+5.19%)
Oct 06, 2023 6.740 6.740 6.685 6.740 4,334 -0.02(-0.37%)
Oct 05, 2023 6.750 6.765 6.750 6.765 2,570 +0.26(+4.08%)
Oct 04, 2023 6.500 6.500 6.500 6.500 1,665 +0.37(+6.04%)
Oct 03, 2023 6.130 6.130 6.130 6.130 250 -0.34(-5.26%)
Oct 02, 2023 6.470 6.470 6.470 6.470 1,000 -0.08(-1.22%)
Sep 28, 2023 6.550 0 -0.11(-1.65%)
Sep 26, 2023 6.660 0 -0.19(-2.77%)
Sep 22, 2023 6.850 0 -0.30(-4.20%)
Sep 19, 2023 7.150 50 +0.09(+1.27%)
Sep 18, 2023 7.060 7.060 7.060 7.060 270 -0.14(-1.94%)
Sep 14, 2023 7.200 0 +0.18(+2.56%)
Sep 13, 2023 6.930 7.020 6.930 7.020 19,348 +0.05(+0.72%)
Sep 12, 2023 7.110 7.110 6.970 6.970 12,302 -0.13(-1.83%)
Sep 08, 2023 7.100 0 +0.06(+0.92%)
Sep 07, 2023 7.040 7.040 7.035 7.035 2,174 +0.04(+0.64%)
Sep 06, 2023 7.000 7.000 6.990 6.990 244 -0.01(-0.14%)
Sep 05, 2023 7.000 7.000 7.000 7.000 1,420 -0.52(-6.91%)
Sep 01, 2023 7.520 7.520 7.520 7.520 260 -0.07(-0.91%)
Aug 30, 2023 7.589 0 +0.19(+2.55%)
Aug 29, 2023 7.660 7.660 7.300 7.400 3,920 -0.19(-2.50%)
Aug 28, 2023 7.590 7.590 7.590 7.590 2,700 +0.32(+4.40%)
Aug 24, 2023 7.270 0 +0.27(+3.86%)
Aug 23, 2023 6.680 7.000 6.680 7.000 2,900 +0.42(+6.38%)
Aug 22, 2023 6.700 6.700 6.580 6.580 520 +0.03(+0.46%)
Aug 21, 2023 6.500 6.550 6.490 6.550 6,100 +0.06(+0.92%)
Aug 18, 2023 6.490 6.490 6.490 6.490 1,000 -0.26(-3.85%)
Aug 17, 2023 6.750 6.750 6.750 6.750 105 -0.14(-2.03%)
Aug 11, 2023 6.890 0 -0.31(-4.31%)
Aug 10, 2023 7.200 7.200 7.200 7.200 140 -0.05(-0.69%)
Aug 08, 2023 7.250 0 -0.03(-0.41%)
Aug 07, 2023 7.280 7.280 7.280 7.280 200 -0.19(-2.60%)
Aug 04, 2023 7.250 7.474 7.250 7.474 778 +0.08(+1.05%)
Aug 03, 2023 7.220 7.397 7.220 7.397 1,800 -0.04(-0.58%)
Aug 02, 2023 7.440 7.440 7.440 7.440 1,612 -0.15(-1.98%)
Aug 01, 2023 7.650 7.650 7.590 7.590 1,203 -0.39(-4.89%)
Jul 31, 2023 7.980 7.980 7.980 7.980 100 +0.00(+0.00%)
Jul 27, 2023 7.980 0 +0.20(+2.62%)
Jul 26, 2023 7.776 7.776 7.776 7.776 450 +0.05(+0.66%)
Jul 25, 2023 7.650 7.725 7.650 7.725 360 -0.11(-1.34%)
Jul 24, 2023 7.810 7.830 7.800 7.830 3,262 +0.02(+0.26%)
Jul 21, 2023 7.900 7.900 7.810 7.810 2,778 -0.21(-2.62%)
Jul 20, 2023 8.010 8.020 8.010 8.020 1,015 -1.13(-12.35%)
Jul 18, 2023 9.150 40 +0.15(+1.67%)
Jul 17, 2023 9.000 9.000 9.000 9.000 250 -0.05(-0.56%)
Jul 14, 2023 9.051 9.051 9.051 9.051 600 +0.40(+4.62%)
Jul 12, 2023 8.651 4 +0.35(+4.17%)
Jul 10, 2023 8.305 0 +0.10(+1.22%)
Jul 07, 2023 8.205 8.220 8.205 8.205 1,322 -0.24(-2.84%)
Jul 05, 2023 8.445 0 +0.13(+1.62%)
Jul 03, 2023 8.310 8.310 8.310 8.310 302 +0.18(+2.21%)
Jun 28, 2023 8.130 0 -0.12(-1.45%)
Jun 26, 2023 8.250 0 -0.06(-0.72%)
Jun 23, 2023 8.310 8.310 8.310 8.310 1,000 -0.48(-5.46%)
Jun 21, 2023 8.790 43 -0.36(-3.93%)
Jun 16, 2023 9.150 0 +0.30(+3.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.